Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7450 +0.0399 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.730 2.810 2.690 2.770 153,657 -0.05(-1.77%)
Mar 30, 2021 3.070 3.120 2.700 2.820 1,033,654 +0.17(+6.42%)
Mar 29, 2021 2.710 2.780 2.600 2.650 156,614 -0.03(-1.12%)
Mar 26, 2021 2.670 2.740 2.590 2.680 85,000 -0.01(-0.37%)
Mar 25, 2021 2.710 2.720 2.580 2.690 101,875 -0.04(-1.47%)
Mar 24, 2021 2.850 2.950 2.700 2.730 93,028 -0.11(-3.87%)
Mar 23, 2021 3.070 3.150 2.800 2.840 543,895 -0.22(-7.19%)
Mar 22, 2021 3.070 3.140 3.030 3.060 308,529 +0.01(+0.33%)
Mar 19, 2021 3.060 3.200 3.040 3.050 253,900 -0.01(-0.33%)
Mar 18, 2021 3.110 3.200 3.040 3.060 80,127 -0.15(-4.67%)
Mar 17, 2021 3.120 3.230 3.030 3.210 380,790 -0.03(-0.93%)
Mar 16, 2021 3.090 3.240 3.050 3.240 179,596 +0.17(+5.54%)
Mar 15, 2021 3.120 3.170 3.000 3.070 121,860 +0.02(+0.66%)
Mar 12, 2021 2.910 3.080 2.897 3.050 393,100 +0.09(+3.04%)
Mar 11, 2021 3.023 3.040 2.870 2.960 387,390 -0.02(-0.67%)
Mar 10, 2021 2.920 3.000 2.860 2.980 238,542 +0.08(+2.76%)
Mar 09, 2021 2.870 2.940 2.800 2.900 144,349 +0.14(+5.07%)
Mar 08, 2021 2.870 2.890 2.720 2.760 127,561 -0.11(-3.83%)
Mar 05, 2021 2.760 2.940 2.610 2.870 236,700 +0.07(+2.50%)
Mar 04, 2021 3.110 3.110 2.730 2.800 205,436 -0.24(-7.89%)
Mar 03, 2021 3.160 3.220 3.000 3.040 111,840 -0.15(-4.70%)
Mar 02, 2021 3.250 3.330 3.150 3.190 255,194 -0.05(-1.54%)
Mar 01, 2021 3.130 3.350 3.030 3.240 713,261 +0.23(+7.64%)
Feb 26, 2021 2.970 3.130 2.810 3.010 520,800 +0.03(+1.01%)
Feb 25, 2021 3.110 3.130 2.950 2.980 248,540 -0.15(-4.79%)
Feb 24, 2021 3.050 3.250 3.020 3.130 315,930 +0.01(+0.32%)
Feb 23, 2021 3.230 3.290 2.700 3.120 651,150 -0.31(-9.04%)
Feb 22, 2021 3.660 3.720 3.400 3.430 533,707 -0.31(-8.29%)
Feb 19, 2021 3.810 3.850 3.680 3.740 247,100 +0.02(+0.54%)
Feb 18, 2021 3.950 3.970 3.680 3.720 501,117 -0.28(-7.00%)
Feb 17, 2021 3.910 4.020 3.870 4.000 462,181 +0.09(+2.30%)
Feb 16, 2021 4.040 4.050 3.840 3.910 415,919 -0.05(-1.26%)
Feb 12, 2021 4.050 4.094 3.860 3.960 512,600 +0.09(+2.33%)
Feb 11, 2021 4.090 4.100 3.790 3.870 595,607 -0.18(-4.44%)
Feb 10, 2021 4.190 4.230 3.900 4.050 958,135 -0.06(-1.46%)
Feb 09, 2021 3.980 4.230 3.960 4.110 815,257 -0.03(-0.72%)
Feb 08, 2021 4.080 4.220 3.900 4.140 1,285,753 +0.05(+1.22%)
Feb 05, 2021 4.180 4.181 3.980 4.090 564,600 +0.13(+3.28%)
Feb 04, 2021 4.310 4.350 3.840 3.960 947,561 -0.30(-7.04%)
Feb 03, 2021 4.210 4.570 4.190 4.260 1,282,096 -0.28(-6.17%)
Feb 02, 2021 4.980 4.990 4.210 4.540 4,488,932 +0.72(+18.85%)
Feb 01, 2021 3.730 4.170 3.460 3.820 772,488 +0.14(+3.80%)
Jan 29, 2021 3.983 4.090 3.550 3.680 826,300 -0.22(-5.64%)
Jan 28, 2021 3.500 3.980 3.450 3.900 751,390 +0.51(+15.04%)
Jan 27, 2021 3.960 4.190 3.300 3.390 1,448,342 -0.57(-14.39%)
Jan 26, 2021 3.810 4.290 3.780 3.960 1,203,383 +0.25(+6.74%)
Jan 25, 2021 3.910 3.950 3.650 3.710 917,230 -0.26(-6.55%)
Jan 22, 2021 4.250 4.300 3.960 3.970 1,012,800 -0.33(-7.67%)
Jan 21, 2021 4.340 4.450 4.000 4.300 3,166,354 -0.43(-9.09%)
Jan 20, 2021 3.500 5.290 3.420 4.730 19,675,930 +1.56(+49.21%)
Jan 19, 2021 3.110 3.250 3.010 3.170 530,296 +0.13(+4.28%)
Jan 15, 2021 3.160 3.300 3.010 3.040 596,200 -0.19(-5.88%)
Jan 14, 2021 3.230 3.310 3.000 3.230 986,294 -0.11(-3.29%)
Jan 13, 2021 3.100 4.300 3.080 3.340 6,604,564 +0.46(+15.97%)
Jan 12, 2021 2.700 2.920 2.700 2.880 436,934 +0.20(+7.46%)
Jan 11, 2021 2.450 2.780 2.410 2.680 492,525 +0.11(+4.28%)
Jan 08, 2021 2.460 2.600 2.300 2.570 621,600 +0.12(+4.90%)
Jan 07, 2021 2.460 2.570 2.420 2.450 413,571 -0.14(-5.41%)
Jan 06, 2021 2.790 2.790 2.490 2.590 607,697 -0.14(-5.13%)
Jan 05, 2021 2.630 2.830 2.600 2.730 1,096,818 +0.15(+5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.